Datadog, Inc.$287.74INTU · NASDAQ-GS
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Aug 4, 2026 | $311.19 | $324.37 | $309.05 | $323.60 | +1.64% | 3.49M |
| Aug 3, 2026 | $324.35 | $331.15 | $317.77 | $318.39 | +0.73% | 4.04M |
| Jul 31, 2026 | $310.43 | $317.53 | $306.81 | $316.07 | +0.18% | 3.12M |
| Jul 30, 2026 | $317.00 | $318.99 | $303.80 | $315.50 | -5.29% | 4.69M |
| Jul 29, 2026 | $313.46 | $336.94 | $313.46 | $333.13 | +6.43% | 5.99M |
| Jul 28, 2026 | $305.73 | $319.99 | $305.73 | $312.99 | +2.99% | 5.77M |
| Jul 27, 2026 | $304.96 | $310.12 | $299.63 | $303.91 | +2.56% | 3.83M |
| Jul 24, 2026 | $286.64 | $296.70 | $286.30 | $296.33 | +5.26% | 3.46M |
| Jul 23, 2026 | $289.10 | $289.89 | $278.94 | $281.53 | -1.03% | 2.49M |
| Jul 22, 2026 | $294.55 | $296.44 | $284.00 | $284.47 | -1.88% | 3.01M |
| Jul 21, 2026 | $280.06 | $295.38 | $278.96 | $289.92 | -1.33% | 3.18M |
| Jul 20, 2026 | $284.51 | $295.41 | $279.44 | $293.82 | +0.94% | 4.58M |
| Jul 17, 2026 | $295.10 | $302.07 | $290.01 | $291.09 | -1.26% | 3.63M |
| Jul 16, 2026 | $286.00 | $298.45 | $277.57 | $294.79 | +5.40% | 5.04M |
| Jul 15, 2026 | $287.60 | $289.50 | $278.73 | $279.70 | -0.97% | 3.39M |
| Jul 14, 2026 | $273.48 | $287.62 | $271.70 | $282.43 | -2.53% | 5.30M |
| Jul 13, 2026 | $278.70 | $296.00 | $278.70 | $289.76 | +5.38% | 6.56M |
| Jul 10, 2026 | $278.17 | $280.35 | $272.35 | $274.96 | +0.58% | 2.57M |
| Jul 9, 2026 | $260.63 | $273.86 | $259.37 | $273.38 | +0.47% | 4.01M |
| Jul 8, 2026 | $279.17 | $279.17 | $269.06 | $272.10 | -3.23% | 4.29M |
| Jul 7, 2026 | $280.53 | $283.79 | $274.36 | $281.17 | +3.32% | 4.82M |
| Jul 6, 2026 | $271.92 | $274.96 | $263.66 | $272.14 | -1.17% | 5.54M |
| Jul 2, 2026 | $269.25 | $277.31 | $268.95 | $275.35 | +3.10% | 5.05M |
| Jul 1, 2026 | $270.14 | $276.15 | $266.44 | $267.08 | +2.33% | 4.81M |
| Jun 30, 2026 | $263.47 | $266.11 | $259.11 | $261.00 | -2.03% | 5.26M |
| Jun 29, 2026 | $274.05 | $277.57 | $265.23 | $266.40 | -0.49% | 5.40M |
| Jun 26, 2026 | $260.32 | $271.12 | $259.38 | $267.72 | +4.96% | 10.78M |
| Jun 25, 2026 | $256.27 | $262.36 | $253.21 | $255.07 | -2.73% | 4.32M |
| Jun 24, 2026 | $258.12 | $270.46 | $256.06 | $262.24 | +1.62% | 5.25M |
| Jun 23, 2026 | $262.34 | $263.67 | $255.65 | $258.05 | +0.11% | 5.78M |
| Jun 22, 2026 | $259.42 | $267.43 | $252.84 | $257.77 | -3.46% | 6.36M |
| Jun 18, 2026 | $261.00 | $269.87 | $259.23 | $267.00 | -0.77% | 10.06M |
| Jun 17, 2026 | $279.85 | $285.89 | $268.48 | $269.08 | -4.24% | 4.71M |
| Jun 16, 2026 | $282.20 | $284.80 | $275.38 | $280.99 | -0.28% | 4.81M |
| Jun 15, 2026 | $277.76 | $287.69 | $276.21 | $281.77 | +1.82% | 5.10M |
| Jun 12, 2026 | $276.02 | $276.86 | $268.01 | $276.73 | -0.07% | 5.16M |
| Jun 11, 2026 | $279.86 | $283.00 | $273.27 | $276.91 | -2.57% | 6.12M |
| Jun 10, 2026 | $286.68 | $292.38 | $281.93 | $284.22 | -3.25% | 6.16M |
| Jun 9, 2026 | $299.10 | $308.74 | $291.18 | $293.78 | -3.84% | 4.92M |
| Jun 8, 2026 | $295.20 | $306.04 | $291.24 | $305.51 | +2.95% | 5.59M |
| Jun 5, 2026 | $303.82 | $307.00 | $293.67 | $296.76 | -1.73% | 6.31M |
| Jun 4, 2026 | $319.81 | $321.11 | $301.05 | $301.98 | -3.04% | 7.03M |
| Jun 3, 2026 | $319.52 | $319.52 | $310.29 | $311.44 | -3.32% | 5.72M |
| Jun 2, 2026 | $329.88 | $332.43 | $315.50 | $322.14 | -8.94% | 7.38M |
| Jun 1, 2026 | $338.70 | $363.18 | $337.58 | $353.76 | +6.71% | 6.57M |
| May 29, 2026 | $317.03 | $332.52 | $315.00 | $331.53 | +5.92% | 8.92M |
| May 28, 2026 | $307.96 | $319.00 | $303.11 | $313.00 | +1.71% | 7.50M |
| May 27, 2026 | $301.59 | $314.70 | $300.50 | $307.73 | +1.11% | 7.92M |
| May 26, 2026 | $314.47 | $317.06 | $302.38 | $304.35 | -4.87% | 9.77M |
| May 22, 2026 | $307.72 | $321.04 | $306.51 | $319.94 | +4.19% | 12.48M |
| May 21, 2026 | $312.29 | $315.51 | $302.36 | $307.07 | -20.02% | 22.35M |
| May 20, 2026 | $384.45 | $390.50 | $374.91 | $383.93 | -3.95% | 6.99M |
| May 19, 2026 | $419.06 | $423.99 | $397.91 | $399.71 | -0.86% | 3.19M |
| May 18, 2026 | $391.83 | $407.76 | $387.52 | $403.16 | +2.59% | 2.64M |
| May 15, 2026 | $384.67 | $399.39 | $384.67 | $393.00 | +3.89% | 3.52M |
| May 14, 2026 | $371.66 | $385.83 | $366.30 | $378.29 | +1.77% | 2.46M |
| May 13, 2026 | $383.20 | $384.87 | $369.56 | $371.71 | -4.13% | 3.49M |
| May 12, 2026 | $395.06 | $396.16 | $385.59 | $387.74 | -1.41% | 2.58M |
| May 11, 2026 | $392.52 | $400.08 | $389.00 | $393.29 | -0.76% | 1.62M |
| May 8, 2026 | $395.54 | $399.71 | $385.20 | $396.31 | — | 2.35M |
